Skip to main content

Zurn Elkay Water Solutions Corp (NY: ZWS )

30.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 31.27 31.39 30.89 30.96 811,297 -0.18(-0.58%)
Jul 18, 2024 31.34 32.17 31.10 31.14 754,106 -0.31(-0.99%)
Jul 17, 2024 31.82 32.17 31.44 31.45 935,263 -0.60(-1.87%)
Jul 16, 2024 31.08 32.09 31.06 32.05 1,078,617 +1.33(+4.33%)
Jul 15, 2024 30.51 30.97 30.34 30.72 969,896 +0.41(+1.35%)
Jul 12, 2024 30.35 30.48 29.95 30.31 1,064,248 +0.31(+1.03%)
Jul 11, 2024 29.93 30.25 29.82 30.00 1,339,204 +0.82(+2.81%)
Jul 10, 2024 28.81 29.35 28.58 29.18 994,895 +0.57(+1.99%)
Jul 09, 2024 29.20 29.26 28.25 28.61 1,303,866 -0.67(-2.29%)
Jul 08, 2024 29.25 29.53 29.14 29.28 796,305 +0.20(+0.69%)
Jul 05, 2024 29.42 29.66 28.97 29.08 633,400 -0.50(-1.69%)
Jul 03, 2024 29.17 29.71 29.15 29.58 629,889 +0.40(+1.37%)
Jul 02, 2024 28.86 29.33 28.55 29.18 921,795 +0.42(+1.46%)
Jul 01, 2024 29.48 29.61 28.72 28.76 1,068,598 -0.64(-2.18%)
Jun 28, 2024 29.41 29.70 28.89 29.40 5,476,581 +0.24(+0.82%)
Jun 27, 2024 29.40 29.53 29.02 29.16 1,029,238 -0.04(-0.14%)
Jun 26, 2024 29.50 29.67 29.18 29.20 1,058,406 -0.52(-1.75%)
Jun 25, 2024 29.99 30.23 29.58 29.72 645,262 -0.38(-1.26%)
Jun 24, 2024 30.56 30.65 30.08 30.10 934,609 -0.39(-1.28%)
Jun 21, 2024 30.27 30.49 29.82 30.49 1,884,329 +0.19(+0.63%)
Jun 20, 2024 30.15 30.52 30.11 30.30 881,189 -0.10(-0.33%)
Jun 18, 2024 30.64 30.85 30.39 30.40 835,887 -0.38(-1.23%)
Jun 17, 2024 30.37 30.95 30.37 30.78 501,680 +0.16(+0.52%)
Jun 14, 2024 30.70 30.79 30.35 30.62 612,136 -0.56(-1.80%)
Jun 13, 2024 31.09 31.29 30.68 31.18 815,144 +0.01(+0.03%)
Jun 12, 2024 31.29 31.84 31.13 31.17 1,903,489 +0.83(+2.74%)
Jun 11, 2024 29.99 30.47 29.78 30.34 834,718 +0.20(+0.66%)
Jun 10, 2024 30.15 30.29 29.95 30.14 883,487 -0.12(-0.40%)
Jun 07, 2024 30.22 30.52 30.09 30.26 530,729 -0.13(-0.43%)
Jun 06, 2024 30.77 30.84 30.31 30.39 570,970 -0.48(-1.55%)
Jun 05, 2024 30.82 30.89 30.49 30.87 982,836 +0.26(+0.85%)
Jun 04, 2024 30.49 30.79 30.40 30.61 675,940 -0.05(-0.16%)
Jun 03, 2024 31.70 31.70 30.31 30.66 745,940 -0.65(-2.08%)
May 31, 2024 31.13 31.33 30.78 31.31 878,013 +0.23(+0.74%)
May 30, 2024 30.60 31.18 30.43 31.08 950,993 +0.62(+2.04%)
May 29, 2024 30.93 31.12 30.41 30.46 820,408 -0.83(-2.65%)
May 28, 2024 31.95 32.10 31.29 31.29 749,564 -0.66(-2.07%)
May 24, 2024 31.93 32.05 31.69 31.95 790,572 +0.21(+0.66%)
May 23, 2024 32.23 32.23 31.56 31.74 854,402 -0.48(-1.49%)
May 22, 2024 32.57 33.00 32.16 32.22 736,014 -0.44(-1.35%)
May 21, 2024 32.57 32.76 32.44 32.66 579,860 +0.06(+0.18%)
May 20, 2024 32.60 32.93 32.52 32.60 568,273 +0.07(+0.22%)
May 17, 2024 32.39 32.56 32.20 32.53 397,358 +0.26(+0.81%)
May 16, 2024 32.67 32.83 32.07 32.27 676,318 -0.45(-1.37%)
May 15, 2024 32.82 32.85 32.48 32.72 560,953 +0.24(+0.74%)
May 14, 2024 32.81 32.87 32.40 32.48 656,712 +0.01(+0.03%)
May 13, 2024 32.92 32.99 32.34 32.47 495,307 -0.23(-0.70%)
May 10, 2024 32.39 32.72 32.29 32.70 472,976 +0.39(+1.20%)
May 09, 2024 31.99 32.36 31.85 32.31 566,074 +0.27(+0.84%)
May 08, 2024 32.15 32.33 31.83 32.04 588,180 -0.18(-0.56%)
May 07, 2024 32.17 32.34 32.00 32.22 603,451 +0.18(+0.56%)
May 06, 2024 31.74 32.16 31.73 32.04 772,577 +0.48(+1.52%)
May 03, 2024 32.09 32.23 31.50 31.56 617,251 +0.01(+0.03%)
May 02, 2024 31.54 31.76 31.00 31.55 979,679 +0.29(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.